Hot Features
プレミアム
Intesa Sanpaolo (I09187)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731430500 | 1040.94 | -5.9 | -0.56 | 1046.34 | 1046.34 | 1040.94 | 85 |
| 1731344100 | 1046.84 | 3.38 | 0.32 | 1042.23 | 1046.84 | 1040.6099 | 5 |
| 1731084900 | 1043.46 | 0.81 | 0.08 | 1042.83 | 1043.5 | 1041.1099 | 0 |
| 1730998500 | 1042.65 | -0.27 | -0.03 | 1043.63 | 1043.63 | 1037.03 | 90 |
| 1730912100 | 1042.92 | 1.66 | 0.16 | 1039.56 | 1044.01 | 1037.85 | 25 |
| 1730825700 | 1041.26 | 1.01 | 0.10 | 1042.6 | 1042.6 | 1039.22 | 0 |
| 1730739300 | 1040.25 | -1.43 | -0.14 | 1041.88 | 1042.4 | 1036.47 | 150 |
| 1730480100 | 1041.68 | 1 | 0.10 | 1041 | 1041.69 | 1038.76 | 0 |
| 1730393700 | 1040.68 | -1.74 | -0.17 | 1042.21 | 1042.23 | 1036.38 | 0 |
| 1730307300 | 1042.42 | -0.87 | -0.08 | 1041.47 | 1044.8 | 1040.57 | 20 |
| 1730220900 | 1043.29 | -2.04 | -0.20 | 1047.29 | 1047.29 | 1043.18 | 0 |
| 1730134500 | 1045.33 | -1.13 | -0.11 | 1045.1199 | 1045.68 | 1042.92 | 10 |
| 1729871700 | 1046.46 | -3.93 | -0.37 | 1050.22 | 1053.73 | 1043.63 | 50 |
| 1729785300 | 1050.39 | 7.17 | 0.69 | 1046.93 | 1050.39 | 1045.52 | 40 |
| 1729698900 | 1043.22 | -4.1 | -0.39 | 1042.98 | 1044.09 | 1042.95 | 31 |
| 1729612500 | 1047.32 | -1.74 | -0.17 | 1048.83 | 1048.83 | 1042.6099 | 5 |
| 1729526100 | 1049.06 | -3.89 | -0.37 | 1050.83 | 1050.84 | 1044.72 | 80 |
| 1729266900 | 1052.95 | 6.14 | 0.59 | 1050.85 | 1052.97 | 1045.95 | 25 |
| 1729180500 | 1046.81 | -3.47 | -0.33 | 1050.66 | 1050.66 | 1046.21 | 0 |
| 1729094100 | 1050.28 | 4.13 | 0.39 | 1046.33 | 1050.28 | 1043.18 | 50 |
| 1729007700 | 1046.15 | 3.74 | 0.36 | 1041.1099 | 1046.23 | 1041.1099 | 80 |
| 1728921300 | 1042.41 | -1.46 | -0.14 | 1042.08 | 1042.64 | 1039.3599 | 55 |
| 1728662100 | 1043.8699 | 3.45 | 0.33 | 1043.6099 | 1043.8699 | 1037.32 | 85 |
| 1728575700 | 1040.42 | -0.39 | -0.04 | 1043.38 | 1043.38 | 1036.8 | 35 |
| 1728489300 | 1040.81 | -1.72 | -0.16 | 1042.94 | 1042.94 | 1037.49 | 60 |
| 1728402900 | 1042.53 | 4.99 | 0.48 | 1042.23 | 1043.27 | 1037.39 | 40 |
| 1728316500 | 1037.54 | -1.4 | -0.13 | 1043.5 | 1043.5 | 1036.65 | 20 |
| 1728057300 | 1038.94 | -7.72 | -0.74 | 1044.49 | 1044.54 | 1036.8699 | 167 |
| 1727970900 | 1046.66 | 4.41 | 0.42 | 1047.5 | 1047.53 | 1040.77 | 55 |
| 1727884500 | 1042.25 | -3.38 | -0.32 | 1048.9 | 1048.9 | 1041.99 | 44 |
| 1727798100 | 1045.63 | -0.78 | -0.07 | 1046.93 | 1048.6199 | 1043.04 | 60 |
| 1727711700 | 1046.41 | 0.34 | 0.03 | 1045.77 | 1047.1199 | 1039.95 | 26 |
| 1727452500 | 1046.07 | 1.87 | 0.18 | 1044.15 | 1046.57 | 1040.6199 | 10 |
| 1727366100 | 1044.2 | 2.05 | 0.20 | 1043.23 | 1045.63 | 1042.96 | 0 |
| 1727279700 | 1042.15 | -2.38 | -0.23 | 1044.6199 | 1044.6199 | 1037.72 | 20 |
| 1727193300 | 1044.53 | 2.25 | 0.22 | 1042.31 | 1044.53 | 1036.77 | 77 |
| 1727106900 | 1042.28 | 3.7 | 0.36 | 1038.98 | 1043.09 | 1037.1 | 55 |
| 1726847700 | 1038.58 | -1.24 | -0.12 | 1040.28 | 1040.63 | 1034.76 | 25 |
| 1726761300 | 1039.82 | 1.25 | 0.12 | 1039.03 | 1039.82 | 1033.54 | 50 |
| 1726674900 | 1038.57 | -1.53 | -0.15 | 1040.39 | 1040.39 | 1033.55 | 27 |
| 1726588500 | 1040.1 | 0.37 | 0.04 | 1040.81 | 1041.26 | 1034.63 | 95 |
| 1726502100 | 1039.73 | 2.16 | 0.21 | 1038.2 | 1039.77 | 1032.69 | 10 |
| 1726242900 | 1037.57 | 3.8 | 0.37 | 1036.99 | 1038.28 | 1031.41 | 70 |
| 1726156500 | 1033.77 | -5.8 | -0.56 | 1040.39 | 1040.39 | 1031.09 | 115 |
| 1726070100 | 1039.57 | 2.24 | 0.22 | 1037.56 | 1039.6 | 1032.79 | 45 |
| 1725983700 | 1037.33 | 5.67 | 0.55 | 1036.79 | 1037.33 | 1031.05 | 42 |
| 1725897300 | 1031.66 | -2.65 | -0.26 | 1035.35 | 1035.35 | 1028.77 | 63 |
| 1725638100 | 1034.31 | 1.78 | 0.17 | 1032.8 | 1034.85 | 1028.49 | 30 |
| 1725551700 | 1032.53 | 1.25 | 0.12 | 1031.83 | 1033.17 | 1026.57 | 15 |
| 1725465300 | 1031.28 | 1.38 | 0.13 | 1029.6099 | 1031.31 | 1029.48 | 0 |
| 1725378900 | 1029.9 | 1.79 | 0.17 | 1028.38 | 1029.96 | 1022.71 | 160 |
| 1725292500 | 1028.1099 | -0.86 | -0.08 | 1029.17 | 1029.21 | 1023.7 | 30 |
| 1725033300 | 1028.97 | -0.12 | -0.01 | 1029.5 | 1030.08 | 1024.46 | 10 |
| 1724946900 | 1029.09 | 4.17 | 0.41 | 1029.49 | 1030.19 | 1027.82 | 0 |
| 1724860500 | 1024.92 | 0.29 | 0.03 | 1027.91 | 1028.9 | 1024.9 | 0 |
| 1724774100 | 1024.63 | -3.65 | -0.35 | 1028.63 | 1028.77 | 1024.32 | 0 |
| 1724687700 | 1028.28 | 3.2 | 0.31 | 1029.14 | 1029.14 | 1021.75 | 115 |
| 1724428500 | 1025.08 | -1.15 | -0.11 | 1023.93 | 1025.15 | 1021.05 | 20 |
| 1724342100 | 1026.23 | -1.16 | -0.11 | 1027.95 | 1028.51 | 1022.22 | 90 |
| 1724255700 | 1027.39 | 4.31 | 0.42 | 1026.3 | 1027.49 | 1020.47 | 60 |
| 1724169300 | 1023.08 | -1.55 | -0.15 | 1024.8699 | 1025.66 | 1019.85 | 15 |
| 1724082900 | 1024.63 | 1.15 | 0.11 | 1023.7 | 1025.1199 | 1019.63 | 20 |
| 1723823700 | 1023.48 | 0.54 | 0.05 | 1020.35 | 1023.48 | 1019.96 | 0 |
| 1723650900 | 1022.94 | -0.29 | -0.03 | 1023.46 | 1023.46 | 1021.38 | 0 |
| 1723564500 | 1023.23 | 2.93 | 0.29 | 1020.63 | 1023.23 | 1020.63 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
